Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Posição 945
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.05 | Kucoin | 60932.5344 | /cdn/crypto/logos/exchanges/KUCN.png | $ 64.325,31 | 1744496524 | LYX/USDT | https://trade.kucoin.com/LYX-USDT | USDT | 1 | https://trade.kucoin.com/LYX-USDT | 94.0631550465 | Recentemente |
| 0.000638 | Kucoin | 3845.7886 | /cdn/crypto/logos/exchanges/KUCN.png | ETH 2,51 | 1744496524 | LYX/ETH | https://trade.kucoin.com/LYX-ETH | ETH | 2 | https://trade.kucoin.com/LYX-ETH | 5.93684495352 | Recentemente |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 0.03304943 | 3.11787075472 | 0.82515696 | 1.29 | 12417.1185833 | CX |
| 4 | 0.9296451 | 0.16340433 | 17.5770656996 | 0.7199586 | 1.3046309 | 32748.7918741 | CX |
| 12 | 2.3639928 | -1.27094337 | -53.7625736424 | 0.7199586 | 2.39749486 | 25734.3416602 | CX |
| 26 | 1.4877595 | -0.39471007 | -26.5305024098 | 0.7199586 | 4.30941664 | 18072.8848313 | CX |
| 52 | 4.33412638 | -3.24107695 | -74.7803978434 | 0.7199586 | 4.5415293 | 10383.8628863 | CX |
| 156 | 6.37458004 | -5.28153061 | -82.8529970109 | 0.7199586 | 11.80988687 | 7492.00695431 | CX |
| 260 | 6.37458004 | -5.28153061 | -82.8529970109 | 0.7199586 | 11.80988687 | 7492.00695431 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744415400 | 1.0599004 | 0.09 | 9.12 | 0.9684372 | 1.07877744 | 0.9490188 | 12836 |
| 1744329000 | 0.9712992 | -0.009888 | -1.01 | 0.985064 | 1.09624915 | 0.96273864 | 13789 |
| 1744242600 | 0.9811877 | 0.0200877 | 2.09 | 0.886221 | 1.00959308 | 0.82515696 | 6363 |
| 1744156200 | 0.9611 | -0.0214 | -2.18 | 0.9445 | 0.9611 | 0.9305 | 19725 |
| 1744069800 | 0.9825 | 0 | 0.00 | 0.9825 | 0.9825 | 0.9825 | 0 |
| 1743983400 | 0.9825 | -0.2075 | -17.44 | 1.06 | 1.08 | 0.9825 | 75 |
| 1743897000 | 1.19 | 0.13 | 12.50 | 1.06 | 1.29 | 1.03 | 21712 |
| 1743810600 | 1.05775832 | 0.18 | 21.14 | 0.86206854 | 1.13595183 | 0.84247752 | 112377 |
| 1743724200 | 0.8731488 | -0.062238 | -6.65 | 0.9318764 | 0.94351983 | 0.83276586 | 23228 |
| 1743637800 | 0.9353864 | 0.04034211 | 4.51 | 0.89448618 | 1.00800536 | 0.8709636 | 196919 |
| 1743551400 | 0.89504429 | 0.00894479 | 1.01 | 0.886221 | 1.0443835 | 0.82515696 | 53891 |
| 1743465000 | 0.8860995 | -0.022663 | -2.49 | 0.83056855 | 1.06434656 | 0.76043304 | 51803 |
| 1743378600 | 0.9087624 | 0.16823058 | 22.72 | 0.74151434 | 1.3046309 | 0.7363622 | 148797 |
| 1743292200 | 0.74053182 | -0.018108 | -2.39 | 0.75633642 | 0.770431 | 0.7199586 | 13002 |
| 1743205800 | 0.75864 | -0.071833 | -8.65 | 0.83056855 | 0.84002866 | 0.74317712 | 70994 |
| 1743119400 | 0.8304731 | -0.015877 | -1.88 | 0.84984507 | 0.85622956 | 0.81374376 | 11725 |
| 1743033000 | 0.84635054 | -0.028071 | -3.21 | 0.87337233 | 0.87582573 | 0.8348928 | 3734 |
| 1742946600 | 0.87442137 | -0.009883 | -1.12 | 0.88846317 | 0.90186502 | 0.8637972 | 5373 |
| 1742860200 | 0.88430419 | 0.03680319 | 4.34 | 0.84405486 | 0.91270072 | 0.8358546 | 10796 |
| 1742773800 | 0.847501 | 0.000917 | 0.11 | 0.84758552 | 0.86555952 | 0.83633648 | 4295 |
| 1742687400 | 0.846584 | 0.00526868 | 0.63 | 0.8432853 | 0.86563004 | 0.83879619 | 5625 |
| 1742601000 | 0.84131532 | -0.021119 | -2.45 | 0.86553412 | 0.8851584 | 0.82067232 | 20607 |
| 1742514600 | 0.86243416 | -0.057477 | -6.25 | 0.891114 | 0.93066484 | 0.84229146 | 16818 |
| 1742428200 | 0.91991068 | 0.02541612 | 2.84 | 0.8975616 | 0.9270196 | 0.87724 | 13036 |
| 1742341800 | 0.89449456 | -0.026597 | -2.89 | 0.91355442 | 0.91467425 | 0.8843864 | 4951 |
| 1742255400 | 0.92109177 | 0.0025562 | 0.28 | 0.90418341 | 0.96338793 | 0.84198386 | 18900 |
| 1742169000 | 0.91853557 | 0.01490099 | 1.65 | 0.90250686 | 0.92831897 | 0.88251216 | 16165 |
| 1742082600 | 0.90363458 | -0.01861 | -2.02 | 0.9296451 | 0.93098646 | 0.89717166 | 6669 |
| 1741996200 | 0.92224434 | 0.06677391 | 7.81 | 0.86276346 | 0.9907038 | 0.86222638 | 26856 |
| 1741909800 | 0.85547043 | -0.049823 | -5.50 | 0.90693175 | 0.913936 | 0.84482622 | 3542 |
| 1741823400 | 0.905293 | 0.00032773 | 0.04 | 0.90418341 | 0.94189758 | 0.84198386 | 72036 |
| 1741737000 | 0.90496527 | 0.00359744 | 0.40 | 0.89081067 | 1.08130362 | 0.84319345 | 28679 |
| 1741650600 | 0.90136783 | -0.028883 | -3.10 | 1.0676901 | 1.31604396 | 0.8861232 | 16430 |
| 1741564200 | 0.93025034 | -0.092126 | -9.01 | 1.0252932 | 1.04441088 | 0.92594448 | 19723 |
| 1741477800 | 1.02237604 | 0.01 | 1.36 | 1.00863096 | 1.03939338 | 0.9898858 | 7506 |
| 1741391400 | 1.00869704 | -0.06 | -5.42 | 1.0676901 | 1.31604396 | 0.99918152 | 18230 |
| 1741305000 | 1.06646012 | -0.05 | -4.39 | 1.11169968 | 1.1715669 | 1.06125796 | 12301 |
| 1741218600 | 1.11538496 | 0.05 | 4.66 | 1.0676901 | 1.31604396 | 1.06600404 | 25914 |
| 1741132200 | 1.0657646 | -0.08 | -6.85 | 1.13820912 | 1.15864489 | 1.02069786 | 9821 |
| 1741045800 | 1.14412977 | -0.16 | -12.04 | 1.10956041 | 1.50640945 | 1.06904448 | 29574 |
| 1740959400 | 1.30075649 | 0.25 | 24.00 | 1.05193025 | 1.47721048 | 1.02235013 | 17228 |
| 1740873000 | 1.0490185 | -0.07 | -6.65 | 1.12242438 | 1.14366644 | 1.0312458 | 12906 |
| 1740786600 | 1.12377242 | 0.07 | 7.03 | 1.03559605 | 1.163292 | 0.98646779 | 24407 |
| 1740700200 | 1.04993088 | -0.07 | -6.29 | 1.12627593 | 1.13473191 | 1.024326 | 11053 |
| 1740613800 | 1.12041735 | -0.08 | -6.94 | 1.20201642 | 1.2117195 | 1.02192832 | 15757 |
| 1740527400 | 1.20393478 | 0.09 | 8.50 | 1.10956041 | 1.30562766 | 1.04244903 | 26186 |
| 1740441000 | 1.10957364 | -0.09 | -7.17 | 1.40332458 | 1.73009808 | 1.07618545 | 4623 |
| 1740354600 | 1.19527296 | -0.04 | -3.12 | 1.2330339 | 1.29558124 | 1.18997214 | 14401 |
| 1740268200 | 1.2337252 | -0.04 | -3.20 | 1.27474354 | 1.2903072 | 1.22172699 | 3030 |
| 1740181800 | 1.2744753 | -0.03 | -2.56 | 1.30626927 | 1.35086926 | 1.24315279 | 5945 |
| 1740095400 | 1.30799601 | 0.01 | 0.79 | 1.2983436 | 1.36742334 | 1.27829052 | 5725 |
| 1740009000 | 1.2976983 | -0 | -0.02 | 1.30027052 | 1.41429022 | 1.28696508 | 9071 |
| 1739922600 | 1.29797188 | -0.1 | -6.95 | 1.39628371 | 1.39983144 | 1.27327626 | 9829 |
| 1739836200 | 1.39494504 | -0.11 | -7.36 | 1.40332458 | 1.45753522 | 1.355815 | 5939 |
| 1739749800 | 1.50583168 | 0.11 | 7.63 | 1.4008124 | 1.58960508 | 1.38756012 | 12059 |
| 1739663400 | 1.3990704 | -0.07 | -4.96 | 1.4720886 | 1.4750856 | 1.376439 | 2211 |
| 1739577000 | 1.4720454 | 0.02 | 1.29 | 1.45679045 | 1.58788196 | 1.44045916 | 17887 |
| 1739490600 | 1.45331778 | 0.01 | 0.64 | 1.44414864 | 1.52722376 | 1.43135343 | 13297 |
| 1739404200 | 1.44414336 | 0.04 | 3.06 | 1.40332458 | 1.49891736 | 1.3661492 | 17977 |
| 1739317800 | 1.40128018 | 0 | 0.19 | 1.4015533 | 1.45964118 | 1.3586796 | 14169 |
| 1739231400 | 1.39857088 | -0.04 | -2.63 | 1.5272003 | 1.5272003 | 1.35425536 | 5367 |
| 1739145000 | 1.43635674 | 0.03 | 1.99 | 1.399958 | 1.50650766 | 1.38544956 | 10729 |
| 1739058600 | 1.40835558 | -0.08 | -5.37 | 1.56598473 | 1.58954235 | 1.33311213 | 9705 |
| 1738972200 | 1.48831263 | 0.12 | 9.15 | 1.37214184 | 1.52964812 | 1.33504719 | 26618 |
| 1738885800 | 1.36350411 | -0.09 | -6.45 | 1.42838272 | 1.46565072 | 1.34206518 | 17054 |
| 1738799400 | 1.45759054 | 0.03 | 2.42 | 1.41324904 | 1.76912106 | 1.39610624 | 25302 |
| 1738713000 | 1.42309869 | -0.11 | -7.18 | 1.53400072 | 1.56743979 | 1.402347 | 166549 |
| 1738626600 | 1.53316548 | -0 | -0.21 | 1.5272003 | 1.5891736 | 1.38401445 | 122045 |
| 1738540200 | 1.5363486 | -0.08 | -4.78 | 1.61094168 | 1.62351752 | 1.48163465 | 94083 |
| 1738453800 | 1.61349072 | -0.06 | -3.78 | 1.68669858 | 1.72166562 | 1.56860496 | 3636 |
| 1738367400 | 1.6769361 | 0.01 | 0.50 | 1.66857867 | 1.73894996 | 1.61511879 | 23333 |
| 1738281000 | 1.66861458 | 0.06 | 3.90 | 1.59862224 | 1.70586332 | 1.59862224 | 5393 |
| 1738194600 | 1.6059451 | 0.09 | 6.07 | 1.52359678 | 1.68200409 | 1.45710915 | 18245 |
| 1738108200 | 1.51403258 | -0.11 | -7.00 | 1.64484112 | 1.69421444 | 1.49957289 | 28480 |
| 1738021800 | 1.62790996 | -0.12 | -6.70 | 1.89914112 | 2.1155904 | 1.5279999 | 10649 |
| 1737935400 | 1.74473761 | -0.03 | -1.86 | 1.78604118 | 1.81493764 | 1.7170887 | 5455 |
| 1737849000 | 1.7778157 | -0.03 | -1.87 | 1.8207035 | 1.84663168 | 1.75284162 | 6106 |
| 1737762600 | 1.81165853 | 0.01 | 0.55 | 1.80590669 | 1.94242416 | 1.76592 | 8959 |
| 1737676200 | 1.80182755 | 0.01 | 0.78 | 1.79051136 | 1.86588568 | 1.69017859 | 7669 |
| 1737589800 | 1.78782419 | -0.06 | -3.02 | 1.85627491 | 1.94234312 | 1.777292 | 35683 |
| 1737503400 | 1.8435657 | 0.14 | 8.12 | 1.70913785 | 1.92549345 | 1.67326056 | 44143 |
| 1737417000 | 1.70513167 | -0.11 | -6.22 | 1.89914112 | 2.1816708 | 1.66985188 | 21331 |
| 1737330600 | 1.8183078 | -0.11 | -5.47 | 1.89914112 | 2.0517776 | 1.7958324 | 14991 |
| 1737244200 | 1.92359804 | -0.44 | -18.72 | 2.3639928 | 2.39749486 | 1.8958692 | 25867 |
| 1737157800 | 2.3665156 | -0.21 | -8.11 | 2.59242928 | 2.77069074 | 2.17591176 | 44079 |
| 1737071400 | 2.5753104 | 0.61 | 30.85 | 1.97057432 | 2.6943248 | 1.8360821 | 56560 |
| 1736985000 | 1.96812044 | 0.17 | 9.16 | 1.80122657 | 2.12159215 | 1.80048869 | 35760 |
| 1736898600 | 1.80302655 | 0 | 0.03 | 1.80550656 | 1.86568128 | 1.75147472 | 13968 |
| 1736812200 | 1.80255168 | -0.15 | -7.76 | 2.0380776 | 2.10480384 | 1.7369189 | 13753 |
| 1736725800 | 1.9542375 | 0.03 | 1.43 | 1.94960898 | 2.00065248 | 1.88607475 | 34735 |
| 1736639400 | 1.92673284 | -0.12 | -5.65 | 2.0380776 | 2.05674595 | 1.90000866 | 9772 |
|
LYX/BTC 0 BTC
-
|
LYX/EUR 0 €
-
|
|
LYX/USD $ 1,09
+3,17%
|
LYX/GBP £ 0
-
|
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
Top Criptomoedas
DeFi
Tokens
Todas as Moedas
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Algoritmos
Plataformas
Guias
